ChengDa Pharmaceuticals Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.690	21.840	21.100	21.400	21.101	1,868,820
2024-10-29	22.550	22.740	21.530	21.610	21.308	2,581,220
2024-10-28	21.990	22.700	21.860	22.580	22.264	2,529,483
2024-10-25	21.360	22.370	21.360	21.980	21.673	2,775,840
2024-10-24	21.400	21.850	21.360	21.460	21.160	1,700,180
2024-10-23	21.740	21.800	21.240	21.380	21.081	2,200,063
2024-10-22	21.320	21.780	21.200	21.600	21.298	2,596,480
2024-10-21	21.290	21.500	20.880	21.200	20.903	2,259,340
2024-10-18	20.220	21.510	20.210	21.000	20.706	2,345,015
2024-10-17	20.590	20.800	20.210	20.210	19.927	1,572,160
2024-10-16	20.300	20.700	20.060	20.480	20.193	1,603,060
2024-10-15	20.950	21.330	20.420	20.460	20.174	1,981,410
2024-10-14	20.800	21.070	20.300	21.040	20.746	2,101,660
2024-10-11	21.490	21.540	20.260	20.530	20.243	2,505,218
2024-10-10	21.700	22.620	21.570	21.570	21.268	2,823,760
2024-10-09	23.500	23.680	21.560	21.640	21.337	4,720,923
2024-10-08	25.900	25.900	23.080	24.690	24.345	7,698,262
2024-09-30	19.960	22.100	19.560	21.800	21.495	6,865,066
2024-09-27	18.400	19.480	18.380	19.300	19.030	3,216,523
2024-09-26	17.820	18.210	17.580	18.210	17.955	1,751,760
2024-09-25	17.600	18.200	17.480	17.810	17.561	2,084,180
2024-09-24	16.880	17.400	16.840	17.400	17.157	1,376,180
2024-09-23	17.200	17.370	16.870	16.980	16.742	1,104,786
2024-09-20	17.100	17.100	16.750	16.850	16.614	773,060
2024-09-19	16.910	17.330	16.850	17.130	16.890	989,397
2024-09-18	17.570	17.570	16.500	16.860	16.624	1,462,680
2024-09-13	17.750	17.810	17.340	17.490	17.245	1,330,256
2024-09-12	17.720	18.250	17.720	17.830	17.581	1,594,860
2024-09-11	17.850	18.140	17.680	17.730	17.482	1,285,700
2024-09-10	17.850	18.450	17.470	18.070	17.817	2,287,417
2024-09-09	17.590	18.580	17.550	17.770	17.521	2,501,035
2024-09-06	17.950	18.170	17.330	17.350	17.107	1,121,920
2024-09-05	17.850	18.160	17.800	18.010	17.758	900,120
2024-09-04	18.100	18.250	17.810	17.840	17.590	1,152,262
2024-09-03	18.240	18.740	17.900	18.100	17.847	2,098,535
2024-09-02	18.120	19.270	18.100	18.440	18.182	2,988,860
2024-08-30	17.880	18.330	17.670	18.120	17.867	1,943,660
2024-08-29	17.380	18.650	17.120	18.000	17.748	2,185,020
2024-08-28	17.710	17.830	17.150	17.380	17.137	1,136,240
2024-08-27	17.580	18.080	17.420	17.760	17.512	965,260
2024-08-26	17.570	17.850	17.320	17.740	17.492	576,320
2024-08-23	18.010	18.010	17.400	17.540	17.295	778,320
2024-08-22	18.280	18.420	17.820	17.840	17.590	971,820
2024-08-21	18.310	18.510	18.220	18.240	17.985	708,722
2024-08-20	18.970	19.150	18.390	18.400	18.143	1,050,160
2024-08-19	19.300	19.550	18.930	18.970	18.705	1,340,560
2024-08-16	18.950	19.450	18.570	19.390	19.119	1,914,100
2024-08-15	18.710	19.170	18.710	18.870	18.606	1,278,520
2024-08-14	19.000	19.080	18.560	18.690	18.429	1,184,740
2024-08-13	19.230	19.290	18.860	19.100	18.833	1,492,260
2024-08-12	18.800	19.800	18.800	19.450	19.178	2,231,360
2024-08-09	19.250	19.470	18.930	18.930	18.665	1,557,580
2024-08-08	19.170	19.690	19.130	19.300	19.030	2,516,962
2024-08-07	19.500	19.600	19.210	19.380	19.109	1,889,488
2024-08-06	18.970	19.750	18.970	19.690	19.415	2,966,520
2024-08-05	19.080	19.870	18.850	18.940	18.675	2,643,859
2024-08-02	18.840	19.880	18.730	19.270	19.000	3,481,521
2024-08-01	18.820	19.180	18.780	18.900	18.636	1,620,520
2024-07-31	18.300	18.980	18.000	18.890	18.626	1,995,060
2024-07-30	18.020	18.500	18.020	18.410	18.152	1,789,721

← NewerPage 9 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2000 CNY
2025-07-10	0.2000 CNY
2024-07-10	0.2000 CNY
2023-07-07	0.4800 CNY
2022-05-27	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.